Indicators

Moelis (NY: MC )

56.61 +0.27 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.46	28.46	28.46	0	-0.29(-1.02%)
Dec 28, 2017	28.69	28.78	28.46	28.75	328,067	+0.03(+0.10%)
Dec 27, 2017	29.16	29.42	28.63	28.72	469,710	-0.50(-1.71%)
Dec 26, 2017		29.57	29.04	29.22	266,731	+0.18(+0.61%)
Dec 22, 2017	28.98	29.06	28.60	29.04	509,645	+0.18(+0.61%)
Dec 21, 2017	28.34	28.88	28.05	28.87	417,368	+0.73(+2.61%)
Dec 20, 2017	28.13	28.34	28.05	28.13	341,910	+0.15(+0.52%)
Dec 19, 2017	28.31	28.37	27.93	27.99	416,531	-0.32(-1.14%)
Dec 18, 2017	28.43	28.69	28.21	28.31	345,956	+0.15(+0.52%)
Dec 15, 2017	27.99	28.31	27.81	28.16	648,853	+0.26(+0.95%)
Dec 14, 2017	28.25	28.34	27.87	27.90	480,814	-0.35(-1.25%)
Dec 13, 2017	28.37	28.60	28.19	28.25	357,338	-0.18(-0.62%)
Dec 12, 2017	28.05	28.51	28.05	28.43	368,544	+0.41(+1.47%)
Dec 11, 2017	28.19	28.78	27.93	28.02	390,302	-0.23(-0.83%)
Dec 08, 2017	28.07	28.34	27.87	28.25	323,792	+0.00(+0.00%)
Dec 07, 2017	27.37	27.96	27.31		358,372	+0.00(+0.00%)
Dec 06, 2017	28.05	28.34	27.46	27.49	516,253	-0.65(-2.29%)
Dec 05, 2017	28.13	28.51	28.02	28.13	396,977	+0.00(+0.00%)
Dec 04, 2017	28.49	28.57	28.07	28.13	356,598	+0.03(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.